| 2026 |
| 03/06 | 752 | 767 | 745 | 745 | -0.27% | 6,500 | 10億9619万 | -7.68% |
| 03/05 | 746 | 753 | 737 | 747 | +0.95% | 9,400 | 10億9913万 | -7.89% |
| 03/04 | 742 | 742 | 732 | 740 | -1.73% | 5,600 | 10億8883万 | -9.2% |
| 03/03 | 777 | 790 | 753 | 753 | -3.83% | 4,800 | 11億796万 | -8.06% |
| 03/02 | 792 | 793 | 781 | 783 | -1.76% | 2,400 | 11億5210万 | -4.86% |
| 02/27 | 779 | 797 | 779 | 797 | +0.89% | 2,300 | 11億7270万 | -3.51% |
| 02/26 | 780 | 791 | 780 | 790 | 0% | 1,600 | 11億6240万 | -4.7% |
| 02/25 | 788 | 790 | 776 | 790 | +1.54% | 1,200 | 11億6240万 | -5.05% |
| 02/24 | 783 | 788 | 777 | 778 | -1.89% | 1,300 | 11億4474万 | -6.83% |
| 02/20 | 790 | 795 | 782 | 793 | +0.38% | 6,800 | 11億6682万 | -5.48% |
| 02/19 | 794 | 806 | 790 | 790 | 0% | 7,500 | 11億6240万 | -6.18% |
| 02/18 | 804 | 805 | 790 | 790 | -1.25% | 6,900 | 11億6240万 | -6.51% |
| 02/17 | 796 | 805 | 796 | 800 | -1.11% | 3,300 | 11億7712万 | -5.66% |
| 02/16 | 800 | 810 | 775 | 809 | -0.37% | 7,900 | 11億9036万 | -4.82% |
| 02/13 | 15:30 特別損失の計上及び業績予想値と決算値との差異に関するお知らせ |
| 02/13 | 15:30 2025年12月期決算説明資料 |
| 02/13 | 15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 819 | 819 | 808 | 812 | -1.1% | 5,400 | 11億9477万 | -4.69% |
| 02/12 | 830 | 832 | 814 | 821 | -2.26% | 14,700 | 12億801万 | -3.98% |
| 02/10 | 842 | 850 | 840 | 840 | -0.24% | 4,900 | 12億3597万 | -1.98% |
| 02/09 | 861 | 861 | 842 | 842 | -0.94% | 3,200 | 12億3891万 | -1.86% |
| 02/06 | 856 | 861 | 844 | 850 | -1.51% | 3,600 | 12億5069万 | -1.16% |
| 02/05 | 871 | 871 | 854 | 863 | -0.92% | 4,600 | 12億6981万 | +0.12% |
| 02/04 | 11:00 八戸圏域が国交省「交通関係優良団体大臣表彰」を受賞 |
| 02/04 | 845 | 871 | 842 | 871 | +3.08% | 3,700 | 12億8158万 | +1.28% |
| 02/03 | 843 | 864 | 843 | 845 | -0.35% | 3,100 | 12億4333万 | -1.63% |
| 02/02 | 839 | 867 | 839 | 848 | +2.05% | 4,300 | 12億4774万 | -1.05% |
| 01/30 | 832 | 842 | 828 | 831 | -1.07% | 3,000 | 12億2273万 | -2.92% |
| 01/29 | 11:00 OBD2型デジタル式運行記録計（型式：OD420JP）に関する記事掲載のお知らせ |
| 01/29 | 833 | 846 | 830 | 840 | -0.71% | 4,200 | 12億3597万 | -1.75% |
| 01/28 | 845 | 847 | 834 | 846 | -1.63% | 4,900 | 12億4480万 | -1.05% |
| 01/27 | 844 | 860 | 844 | 860 | +1.78% | 3,200 | 12億6540万 | +0.7% |
| 01/26 | 854 | 867 | 845 | 845 | -0.94% | 4,000 | 12億4333万 | -0.82% |
| 01/23 | 854 | 867 | 853 | 853 | -0.12% | 1,600 | 12億5510万 | +0.24% |
| 01/22 | 857 | 866 | 854 | 854 | -0.35% | 3,300 | 12億5657万 | +0.35% |
| 01/21 | 862 | 864 | 856 | 857 | -1.83% | 2,700 | 12億6056万 | +0.94% |
| 01/20 | 15:00 おでかけアプリ「my route」内で「つながる佐世保平戸きっぷ」販売いたします！ |
| 01/20 | 870 | 881 | 870 | 873 | 0% | 2,300 | 12億8409万 | +2.83% |
| 01/19 | 876 | 891 | 873 | 873 | -0.11% | 4,500 | 12億8409万 | +2.95% |
| 01/16 | 864 | 875 | 863 | 874 | +0.58% | 2,400 | 12億8556万 | +3.07% |
| 01/15 | 861 | 870 | 858 | 869 | +1.28% | 4,600 | 12億7821万 | +2.48% |
| 01/14 | 857 | 872 | 857 | 858 | -0.46% | 5,100 | 12億6203万 | +1.18% |
| 01/13 | 855 | 862 | 855 | 862 | +0.94% | 1,600 | 12億6791万 | +1.65% |
| 01/09 | 860 | 879 | 854 | 854 | -0.7% | 3,000 | 12億5614万 | +0.71% |
| 01/08 | 875 | 881 | 860 | 860 | -1.71% | 5,500 | 12億6497万 | +1.3% |
| 01/07 | 871 | 881 | 870 | 875 | -0.91% | 4,700 | 12億8703万 | +2.82% |
| 01/06 | 872 | 889 | 872 | 883 | +1.26% | 4,600 | 12億9880万 | +3.52% |
| 01/05 | 887 | 895 | 869 | 872 | -1.8% | 6,000 | 12億8262万 | +1.99% |
| 2025 |
| 12/30 | 857 | 908 | 857 | 888 | +0.34% | 10,700 | 13億615万 | +3.62% |
| 12/29 | 813 | 892 | 813 | 885 | +7.8% | 27,100 | 13億174万 | +3.03% |
| 12/26 | 11:00 Will Smart、大阪・関西万博の輸送運営支援で博覧会協会より感謝状 |
| 12/26 | 838 | 847 | 813 | 821 | -2.49% | 19,100 | 12億760万 | -4.98% |
| 12/25 | 805 | 843 | 800 | 842 | +3.95% | 20,300 | 12億3849万 | -3.22% |
| 12/24 | 814 | 819 | 808 | 810 | -0.37% | 13,000 | 11億9142万 | -7.53% |
| 12/23 | 812 | 822 | 796 | 813 | +1.12% | 24,300 | 11億9584万 | -7.93% |
| 12/22 | 834 | 840 | 804 | 804 | -4.06% | 52,500 | 11億8260万 | -9.66% |
| 12/19 | 14:00 新たな事業の開始に関するお知らせ |
| 12/19 | 820 | 968 | 808 | 838 | +2.44% | 347,100 | 12億3261万 | -6.68% |
| 12/18 | 827 | 827 | 813 | 818 | -0.37% | 8,900 | 12億319万 | -9.71% |
| 12/17 | 823 | 833 | 820 | 821 | -0.61% | 5,700 | 12億760万 | -10.27% |
| 12/16 | 833 | 839 | 826 | 826 | -0.84% | 2,100 | 12億1496万 | -10.41% |
| 12/15 | 15:30 笠間市での「公共ライドシェア」実証運行を開始 |
| 12/15 | 829 | 834 | 823 | 833 | +0.97% | 32,100 | 12億2525万 | -10.24% |
| 12/12 | 827 | 845 | 825 | 825 | -2.02% | 8,700 | 12億1349万 | -11.76% |
| 12/11 | 845 | 856 | 841 | 842 | -2.09% | 7,400 | 12億3849万 | -10.71% |
| 12/10 | 861 | 862 | 851 | 860 | -0.23% | 7,500 | 12億6497万 | -9.38% |
| 12/09 | 857 | 870 | 857 | 862 | -0.92% | 1,600 | 12億6791万 | -9.74% |
| 12/08 | 866 | 872 | 860 | 870 | -0.68% | 14,400 | 12億7968万 | -9.47% |
| 12/05 | 861 | 876 | 861 | 876 | +1.51% | 1,800 | 12億8850万 | -9.32% |
| 12/04 | 861 | 874 | 861 | 863 | +0.23% | 2,700 | 12億6938万 | -11.12% |
| 12/03 | 883 | 895 | 861 | 861 | -2.49% | 9,200 | 12億6644万 | -11.87% |
| 12/02 | 904 | 904 | 883 | 883 | -2.86% | 4,600 | 12億9880万 | -10.26% |
| 12/01 | 902 | 910 | 900 | 909 | -0.22% | 4,900 | 13億3704万 | -8.18% |
| 11/28 | 931 | 931 | 911 | 911 | -2.04% | 13,000 | 13億3998万 | -8.44% |
| 11/27 | 936 | 941 | 929 | 930 | -0.64% | 7,300 | 13億6793万 | -7.19% |
| 11/26 | 942 | 950 | 936 | 936 | -1.16% | 3,100 | 13億7676万 | -7.05% |
| 11/25 | 958 | 977 | 940 | 947 | -4.15% | 20,300 | 13億9294万 | -6.33% |
| 11/21 | 15:30 業績予想の修正に関する補足説明資料 |
| 11/21 | 15:30 通期業績予想の修正に関するお知らせ |
| 11/21 | 983 | 995 | 977 | 988 | +0.3% | 3,500 | 14億5324万 | -2.37% |
| 11/20 | 1,000 | 1,013 | 985 | 985 | -0.4% | 3,200 | 14億4883万 | -2.96% |
| 11/19 | 980 | 999 | 954 | 989 | +0.82% | 15,300 | 14億5472万 | -2.66% |
| 11/18 | 999 | 1,028 | 978 | 981 | -1.7% | 9,100 | 14億4295万 | -3.44% |
| 11/17 | 1,002 | 1,020 | 998 | 998 | -0.4% | 4,800 | 14億6795万 | -1.87% |
| 11/14 | 986 | 1,028 | 986 | 1,002 | -2.62% | 6,900 | 14億7384万 | -1.57% |
| 11/13 | 1,023 | 1,050 | 1,015 | 1,029 | -2% | 7,600 | 15億1355万 | +0.98% |
| 11/12 | 986 | 1,055 | 986 | 1,050 | +6.06% | 25,000 | 15億4444万 | +2.94% |
| 11/11 | 989 | 1,003 | 982 | 990 | 0% | 6,400 | 14億5619万 | -2.94% |
| 11/10 | 998 | 1,020 | 968 | 990 | -1.98% | 23,700 | 14億5619万 | -3.7% |
| 11/07 | 15:30 営業外収益(補助金収入)の計上に関するお知らせ |
| 11/07 | 15:30 2025年12月期第3四半期決算説明資料 |
| 11/07 | 15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/07 | 15:30 Will Smart、ゴール社の新ブランド「Arc」のクラウド型鍵発行システムに技術提供 |
| 11/07 | 1,000 | 1,073 | 999 | 1,010 | +0.8% | 28,500 | 14億8560万 | -2.23% |
| 11/06 | 1,000 | 1,027 | 988 | 1,002 | +0.4% | 10,600 | 14億7384万 | -3.38% |
| 11/05 | 1,003 | 1,011 | 979 | 998 | -0.89% | 15,900 | 14億6795万 | -4.22% |
| 11/04 | 1,010 | 1,028 | 1,007 | 1,007 | -1.37% | 4,900 | 14億8119万 | -4% |
| 10/31 | 1,014 | 1,024 | 1,010 | 1,021 | +2.1% | 7,100 | 15億178万 | -3.59% |
| 10/30 | 996 | 1,025 | 981 | 1,000 | -0.3% | 17,600 | 14億7090万 | -7.15% |
| 10/29 | 11:00 Will Smart、南足柄市でハイブリッド運行支援システムを開発・提供 |
| 10/29 | 1,017 | 1,033 | 1,001 | 1,003 | -1.38% | 16,000 | 14億7531万 | -8.82% |
| 10/28 | 1,023 | 1,038 | 1,014 | 1,017 | -0.78% | 9,300 | 14億9590万 | -8.54% |
| 10/27 | 1,050 | 1,050 | 1,025 | 1,025 | +0.1% | 6,600 | 15億767万 | -8.65% |
| 10/24 | 1,036 | 1,044 | 1,024 | 1,024 | -1.16% | 6,800 | 15億620万 | -9.3% |
| 10/23 | 1,079 | 1,079 | 1,036 | 1,036 | -4.34% | 10,700 | 15億2385万 | -8.88% |
| 10/22 | 1,058 | 1,083 | 1,058 | 1,083 | +2.65% | 26,300 | 15億9298万 | -5.58% |
| 10/21 | 1,043 | 1,060 | 1,016 | 1,055 | +1.64% | 24,800 | 15億5179万 | -8.58% |
| 10/20 | 995 | 1,040 | 992 | 1,038 | +5.7% | 23,900 | 15億2679万 | -10.75% |
| 10/17 | 1,042 | 1,050 | 980 | 982 | -8.14% | 62,900 | 14億4442万 | -16.35% |
| 10/16 | 1,032 | 1,188 | 1,032 | 1,069 | +6.26% | 286,900 | 15億7239万 | -10.02% |
| 10/15 | 997 | 1,019 | 997 | 1,006 | +2.44% | 6,100 | 14億7972万 | -16.03% |
| 10/14 | 989 | 1,001 | 980 | 982 | -1.9% | 16,000 | 14億4442万 | -18.51% |
| 10/10 | 1,025 | 1,028 | 992 | 1,001 | -2.44% | 23,400 | 14億7237万 | -17.61% |
| 10/09 | 1,036 | 1,054 | 1,026 | 1,026 | -0.58% | 20,900 | 15億914万 | -15.97% |
| 10/08 | 1,041 | 1,060 | 1,025 | 1,032 | -1.24% | 21,500 | 15億1796万 | -16.03% |
| 10/07 | 1,052 | 1,064 | 1,043 | 1,045 | -0.67% | 30,700 | 15億3709万 | -15.59% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
